Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.970 | 5.970 | 5.730 | 5.890 | 5.890 | 793,200 |
| 2025-05-09 | 6.000 | 6.100 | 5.640 | 5.800 | 5.800 | 776,800 |
| 2025-05-08 | 6.140 | 6.230 | 6.120 | 6.200 | 6.200 | 419,000 |
| 2025-05-07 | 6.130 | 6.200 | 6.070 | 6.190 | 6.190 | 626,600 |
| 2025-05-06 | 6.210 | 6.240 | 6.070 | 6.130 | 6.130 | 632,800 |
| 2025-05-02 | 5.920 | 6.190 | 5.920 | 6.190 | 6.190 | 460,000 |
| 2025-04-30 | 5.880 | 6.200 | 5.800 | 6.020 | 6.020 | 1,080,400 |
| 2025-04-29 | 5.820 | 5.890 | 5.720 | 5.800 | 5.800 | 325,000 |
| 2025-04-28 | 5.770 | 5.850 | 5.650 | 5.770 | 5.770 | 289,400 |
| 2025-04-25 | 5.490 | 5.780 | 5.460 | 5.750 | 5.750 | 1,419,600 |
| 2025-04-24 | 5.340 | 5.500 | 5.310 | 5.500 | 5.500 | 2,297,400 |
| 2025-04-23 | 5.110 | 5.340 | 5.110 | 5.340 | 5.340 | 343,400 |
| 2025-04-22 | 5.000 | 5.100 | 4.970 | 5.100 | 5.100 | 205,400 |
| 2025-04-17 | 4.990 | 5.020 | 4.880 | 5.000 | 5.000 | 527,600 |
| 2025-04-16 | 5.020 | 5.070 | 4.800 | 5.070 | 5.070 | 168,200 |
| 2025-04-15 | 4.970 | 5.090 | 4.970 | 5.070 | 5.070 | 117,000 |
| 2025-04-14 | 4.900 | 5.020 | 4.890 | 4.990 | 4.990 | 318,800 |
| 2025-04-11 | 4.900 | 4.900 | 4.680 | 4.810 | 4.810 | 188,400 |
| 2025-04-10 | 4.810 | 4.900 | 4.700 | 4.800 | 4.800 | 376,800 |
| 2025-04-09 | 4.610 | 4.790 | 4.490 | 4.790 | 4.790 | 910,600 |
| 2025-04-08 | 4.830 | 4.900 | 4.650 | 4.780 | 4.780 | 449,800 |
| 2025-04-07 | 5.300 | 5.300 | 4.610 | 4.740 | 4.740 | 1,290,800 |
| 2025-04-03 | 5.580 | 5.650 | 5.450 | 5.550 | 5.550 | 176,800 |
| 2025-04-02 | 5.540 | 5.630 | 5.500 | 5.600 | 5.600 | 193,000 |
| 2025-04-01 | 5.630 | 5.640 | 5.500 | 5.570 | 5.570 | 326,600 |
| 2025-03-31 | 5.620 | 5.620 | 5.370 | 5.520 | 5.520 | 597,000 |
| 2025-03-28 | 5.480 | 5.510 | 5.370 | 5.500 | 5.500 | 176,200 |
| 2025-03-27 | 5.500 | 5.500 | 5.320 | 5.480 | 5.480 | 193,200 |
| 2025-03-26 | 5.510 | 5.670 | 5.330 | 5.450 | 5.450 | 598,600 |
| 2025-03-25 | 5.700 | 5.700 | 5.340 | 5.440 | 5.440 | 132,000 |
| 2025-03-24 | 5.680 | 5.700 | 5.460 | 5.520 | 5.520 | 422,000 |
| 2025-03-21 | 5.770 | 5.850 | 5.620 | 5.700 | 5.700 | 652,600 |
| 2025-03-20 | 5.770 | 5.970 | 5.700 | 5.830 | 5.830 | 636,200 |
| 2025-03-19 | 5.740 | 5.800 | 5.620 | 5.770 | 5.770 | 586,800 |
| 2025-03-18 | 5.880 | 5.900 | 5.600 | 5.750 | 5.750 | 1,431,000 |
| 2025-03-17 | 5.910 | 5.980 | 5.760 | 5.920 | 5.920 | 607,800 |
| 2025-03-14 | 5.850 | 5.940 | 5.680 | 5.900 | 5.900 | 843,600 |
| 2025-03-13 | 5.970 | 5.970 | 5.550 | 5.820 | 5.820 | 1,154,400 |
| 2025-03-12 | 6.020 | 6.290 | 5.810 | 6.000 | 6.000 | 8,376,600 |
| 2025-03-11 | 5.600 | 6.060 | 5.440 | 5.990 | 5.990 | 969,800 |
| 2025-03-10 | 5.820 | 5.980 | 5.710 | 5.860 | 5.860 | 604,000 |
| 2025-03-07 | 6.100 | 6.110 | 5.740 | 5.800 | 5.800 | 1,374,772 |
| 2025-03-06 | 5.440 | 6.060 | 5.420 | 6.060 | 6.060 | 3,986,800 |
| 2025-03-05 | 5.330 | 5.440 | 5.220 | 5.400 | 5.400 | 617,000 |
| 2025-03-04 | 5.400 | 5.400 | 5.150 | 5.360 | 5.360 | 771,600 |
| 2025-03-03 | 5.510 | 5.520 | 5.220 | 5.400 | 5.400 | 594,000 |
| 2025-02-28 | 5.680 | 5.900 | 5.110 | 5.370 | 5.370 | 954,600 |
| 2025-02-27 | 5.500 | 5.650 | 5.330 | 5.520 | 5.520 | 621,000 |
| 2025-02-26 | 5.170 | 5.390 | 5.170 | 5.340 | 5.340 | 418,000 |
| 2025-02-25 | 5.340 | 5.430 | 5.200 | 5.320 | 5.320 | 328,400 |
| 2025-02-24 | 5.210 | 5.510 | 5.150 | 5.440 | 5.440 | 713,200 |
| 2025-02-21 | 5.140 | 5.280 | 5.050 | 5.230 | 5.230 | 489,200 |
| 2025-02-20 | 5.370 | 5.370 | 5.000 | 5.080 | 5.080 | 1,036,200 |
| 2025-02-19 | 5.410 | 5.450 | 5.100 | 5.360 | 5.360 | 488,400 |
| 2025-02-18 | 5.800 | 5.800 | 5.220 | 5.410 | 5.410 | 952,600 |
| 2025-02-17 | 5.690 | 5.990 | 5.690 | 5.750 | 5.750 | 1,498,600 |
| 2025-02-14 | 5.200 | 5.630 | 5.170 | 5.630 | 5.630 | 2,027,000 |
| 2025-02-13 | 5.050 | 5.200 | 5.050 | 5.160 | 5.160 | 1,013,600 |
| 2025-02-12 | 5.000 | 5.080 | 4.940 | 5.000 | 5.000 | 939,600 |
| 2025-02-11 | 5.000 | 5.070 | 4.900 | 4.950 | 4.950 | 728,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.